Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44.13	44.28	43.77	43.86	1,111,057	+0.25(+0.57%)
Nov 29, 2017	43.43	43.71	43.38	43.61	1,088,943	+0.47(+1.08%)
Nov 28, 2017	43.29	43.31	43.01	43.14	885,343	+0.00(+0.00%)
Nov 27, 2017	43.31	43.34	43.10	43.14	1,124,231	+0.50(+1.16%)
Nov 24, 2017	42.81	42.89	42.62	42.64	406,887	-0.17(-0.39%)
Nov 22, 2017	42.83	43.02	42.65	42.81	883,745	+0.71(+1.69%)
Nov 21, 2017	42.30	42.31	42.09	42.10	839,718	-0.06(-0.15%)
Nov 20, 2017	42.35	42.41	42.16	42.16	683,645	-0.09(-0.22%)
Nov 17, 2017	42.36	42.45	42.20	42.26	621,186	-0.26(-0.61%)
Nov 16, 2017	42.47	42.68	42.42	42.52	562,000	-0.04(-0.08%)
Nov 15, 2017	42.62	42.90	42.49	42.55	523,367	+0.11(+0.27%)
Nov 14, 2017	42.30	42.44	42.16	42.44	902,779	-0.01(-0.02%)
Nov 13, 2017	42.77	42.80	42.38	42.44	1,503,722	-0.54(-1.25%)
Nov 10, 2017	43.23	43.23	42.90	42.98	575,461	-0.38(-0.88%)
Nov 09, 2017	42.90	43.44	42.76	43.36	868,889	-0.98(-2.22%)
Nov 08, 2017	43.99	44.43	43.92	44.34	434,127	+0.26(+0.59%)
Nov 07, 2017	43.99	44.14	43.83	44.09	383,288	+0.16(+0.36%)
Nov 06, 2017	43.78	44.06	43.72	43.93	601,012	+0.29(+0.67%)
Nov 03, 2017	43.66	43.79	43.53	43.63	544,173	+0.06(+0.13%)
Nov 02, 2017	43.82	43.84	43.36	43.58	571,150	+0.16(+0.38%)
Nov 01, 2017	43.61	43.77	43.35	43.41	584,277	-0.36(-0.82%)
Oct 31, 2017	43.83	43.88	43.62	43.77	538,192	+0.20(+0.46%)
Oct 30, 2017	43.71	43.75	43.45	43.57	562,258	-0.19(-0.44%)
Oct 27, 2017	43.56	43.86	43.53	43.76	553,931	+0.23(+0.53%)
Oct 26, 2017	43.79	43.84	43.43	43.53	563,298	-0.14(-0.33%)
Oct 25, 2017	44.04	44.07	43.38	43.68	651,774	-0.50(-1.14%)
Oct 24, 2017	44.40	44.43	44.04	44.18	518,109	-0.67(-1.49%)
Oct 23, 2017	44.88	44.98	44.72	44.85	431,171	+0.39(+0.87%)
Oct 20, 2017	44.66	44.72	44.28	44.46	378,408	-0.32(-0.70%)
Oct 19, 2017	44.72	45.00	44.68	44.77	366,795	-0.13(-0.29%)
Oct 18, 2017	44.67	44.92	44.47	44.90	397,423	+0.38(+0.85%)
Oct 17, 2017	44.45	44.57	44.30	44.52	723,235	+0.33(+0.75%)
Oct 16, 2017	44.34	44.37	44.00	44.19	713,842	-0.78(-1.74%)
Oct 13, 2017	45.36	45.39	44.96	44.97	372,294	-0.26(-0.57%)
Oct 12, 2017	44.92	45.33	44.87	45.23	429,435	-0.16(-0.36%)
Oct 11, 2017	45.20	45.43	45.15	45.40	367,703	+0.17(+0.38%)
Oct 10, 2017	45.02	45.32	45.00	45.23	252,899	+0.33(+0.73%)
Oct 09, 2017	44.82	45.00	44.74	44.90	287,494	+0.26(+0.58%)
Oct 06, 2017	44.35	44.65	44.29	44.64	549,391	-0.09(-0.21%)
Oct 05, 2017	44.72	44.79	44.64	44.73	426,305	-0.26(-0.57%)
Oct 04, 2017	44.90	45.02	44.84	44.99	327,517	+0.20(+0.45%)
Oct 03, 2017	44.77	44.90	44.72	44.79	578,988	-0.34(-0.76%)
Oct 02, 2017	44.92	45.26	44.82	45.13	513,450	+0.17(+0.38%)
Sep 29, 2017	44.96	45.04	44.82	44.96	372,208	-0.06(-0.13%)
Sep 28, 2017	44.68	45.08	44.66	45.02	740,984	+0.14(+0.32%)
Sep 27, 2017	45.19	45.35	44.77	44.87	923,530	-1.16(-2.52%)
Sep 26, 2017	46.31	46.34	45.82	46.04	645,699	-0.35(-0.76%)
Sep 25, 2017	46.39	46.45	46.26	46.39	1,183,057	+0.20(+0.43%)
Sep 22, 2017	46.55	46.55	46.10	46.19	529,857	-0.25(-0.54%)
Sep 21, 2017	46.37	46.67	46.37	46.44	416,120	+0.06(+0.12%)
Sep 20, 2017	46.65	46.91	46.25	46.38	556,979	-0.20(-0.43%)
Sep 19, 2017	46.59	46.69	46.44	46.58	501,339	+0.30(+0.65%)
Sep 18, 2017	46.69	46.75	46.07	46.28	600,737	-0.60(-1.27%)
Sep 15, 2017	46.82	46.97	46.79	46.87	1,002,630	+0.54(+1.18%)
Sep 14, 2017	46.24	46.44	46.21	46.33	432,330	+0.49(+1.06%)
Sep 13, 2017	46.10	46.12	45.82	45.84	284,403	-0.25(-0.54%)
Sep 12, 2017	46.52	46.52	45.98	46.09	359,179	-0.54(-1.15%)
Sep 11, 2017	46.65	46.75	46.46	46.63	430,177	-0.08(-0.17%)
Sep 08, 2017	46.59	46.81	46.49	46.71	451,495	+0.04(+0.08%)
Sep 07, 2017	46.56	46.75	46.41	46.67	560,468	+0.71(+1.54%)
Sep 06, 2017	46.25	46.27	45.90	45.96	464,769	+0.03(+0.06%)
Sep 05, 2017	45.78	46.02	45.74	45.94	450,926	+0.22(+0.47%)
Sep 01, 2017	45.93	45.96	45.63	45.72	492,428	-0.04(-0.09%)
Aug 31, 2017	45.49	45.83	45.43	45.76	516,248	+0.44(+0.98%)
Aug 30, 2017	45.26	45.48	45.18	45.32	535,258	-0.01(-0.02%)
Aug 29, 2017	45.38	45.48	45.24	45.33	512,684	-0.25(-0.55%)
Aug 28, 2017	45.68	45.74	45.51	45.58	422,942	+0.11(+0.24%)
Aug 25, 2017	45.38	45.63	45.27	45.47	527,412	+0.04(+0.08%)
Aug 24, 2017	45.43	45.61	45.31	45.43	904,833	+0.06(+0.14%)
Aug 23, 2017	45.16	45.38	45.11	45.37	373,332	-0.01(-0.02%)
Aug 22, 2017	45.43	45.45	45.32	45.38	303,916	+0.17(+0.38%)
Aug 21, 2017	45.08	45.23	44.97	45.20	410,354	+0.19(+0.43%)
Aug 18, 2017	45.02	45.15	44.85	45.01	340,073	-0.04(-0.10%)
Aug 17, 2017	45.33	45.37	45.05	45.05	475,434	-0.24(-0.54%)
Aug 16, 2017	45.07	45.33	45.04	45.30	1,091,947	-0.05(-0.11%)
Aug 15, 2017	45.23	45.40	45.09	45.35	400,992	-0.09(-0.21%)
Aug 14, 2017	45.32	45.57	45.25	45.44	426,861	+0.36(+0.80%)
Aug 11, 2017	45.25	45.25	45.00	45.08	810,397	-0.35(-0.77%)
Aug 10, 2017	45.31	45.50	45.18	45.43	398,548	+0.05(+0.11%)
Aug 09, 2017	45.28	45.54	45.20	45.38	379,840	+0.16(+0.35%)
Aug 08, 2017	45.31	45.36	45.10	45.23	359,453	-0.14(-0.32%)
Aug 07, 2017	45.05	45.38	45.03	45.37	432,507	+0.08(+0.17%)
Aug 04, 2017	45.42	45.47	45.14	45.29	438,246	-0.39(-0.86%)
Aug 03, 2017	45.48	45.73	45.35	45.68	608,843	+0.28(+0.62%)
Aug 02, 2017	45.30	45.47	45.25	45.40	573,073	+0.13(+0.29%)
Aug 01, 2017	45.43	45.45	45.20	45.28	740,621	+0.46(+1.02%)
Jul 31, 2017	44.91	44.92	44.72	44.82	458,421	+0.21(+0.48%)
Jul 28, 2017	44.48	44.69	44.38	44.60	609,911	-0.30(-0.67%)
Jul 27, 2017	45.09	45.22	44.77	44.90	465,069	-0.06(-0.13%)
Jul 26, 2017	44.80	45.00	44.66	44.96	529,226	+0.65(+1.47%)
Jul 25, 2017	44.67	44.68	44.24	44.31	522,448	-0.01(-0.03%)
Jul 24, 2017	44.44	44.49	44.24	44.32	734,968	-0.79(-1.75%)
Jul 21, 2017	44.98	45.11	44.80	45.11	427,896	+0.09(+0.21%)
Jul 20, 2017	44.82	45.06	44.82	45.02	535,818	+0.35(+0.79%)
Jul 19, 2017	44.82	44.82	44.67	44.67	374,211	+0.07(+0.16%)
Jul 18, 2017	44.50	44.64	44.44	44.59	553,924	+0.35(+0.79%)
Jul 17, 2017	44.22	44.30	44.16	44.24	524,200	+0.04(+0.08%)
Jul 14, 2017	44.39	44.52	44.10	44.21	672,014	+0.25(+0.57%)
Jul 13, 2017	44.06	44.09	43.85	43.96	800,798	+0.24(+0.54%)
Jul 12, 2017	43.61	43.83	43.52	43.72	564,103	+0.41(+0.94%)
Jul 11, 2017	43.39	43.40	43.08	43.31	582,347	-0.26(-0.59%)
Jul 10, 2017	43.74	43.81	43.56	43.57	691,308	-0.29(-0.65%)
Jul 07, 2017	43.96	44.02	43.78	43.86	602,143	-0.19(-0.42%)
Jul 06, 2017	44.05	44.15	43.88	44.04	918,105	-0.35(-0.79%)
Jul 05, 2017	44.01	44.42	43.95	44.39	1,065,904	-0.34(-0.77%)
Jul 03, 2017	44.97	45.03	44.74	44.74	434,014	-0.30(-0.67%)
Jun 30, 2017	45.21	45.25	44.87	45.04	473,429	-0.08(-0.17%)
Jun 29, 2017	45.25	45.37	44.90	45.12	534,464	-0.47(-1.04%)
Jun 28, 2017	45.85	45.96	45.58	45.59	494,255	-0.16(-0.34%)
Jun 27, 2017	45.94	45.99	45.65	45.75	874,617	-0.67(-1.44%)
Jun 26, 2017	46.32	46.65	46.28	46.42	1,292,918	+0.38(+0.83%)
Jun 23, 2017	46.23	46.32	46.01	46.04	478,237	+0.11(+0.25%)
Jun 22, 2017	46.14	46.20	45.88	45.92	769,691	-0.31(-0.67%)
Jun 21, 2017	46.37	46.42	46.15	46.23	547,357	-0.44(-0.94%)
Jun 20, 2017	47.15	47.18	46.60	46.67	693,407	-0.43(-0.91%)
Jun 19, 2017	47.23	47.30	47.02	47.10	484,614	-0.20(-0.42%)
Jun 16, 2017	47.02	47.33	46.95	47.30	753,586	+0.43(+0.92%)
Jun 15, 2017	46.45	46.92	46.42	46.87	684,432	-0.17(-0.37%)
Jun 14, 2017	47.18	47.28	46.91	47.04	819,484	+0.05(+0.11%)
Jun 13, 2017	46.77	47.08	46.67	46.99	660,418	+0.59(+1.27%)
Jun 12, 2017	46.54	46.65	46.19	46.40	1,025,283	-0.33(-0.71%)
Jun 09, 2017	46.92	47.12	46.60	46.73	1,155,931	-1.20(-2.51%)
Jun 08, 2017	47.66	47.97	47.24	47.94	1,157,146	+0.00(+0.00%)
Jun 07, 2017	47.92	48.04	47.76	47.94	798,036	+0.09(+0.18%)
Jun 06, 2017	47.96	48.07	47.82	47.85	1,472,606	-0.55(-1.14%)
Jun 05, 2017	48.40	48.52	48.29	48.40	1,486,717	-0.06(-0.13%)
Jun 02, 2017	48.43	48.50	48.12	48.47	1,986,168	-0.52(-1.05%)
Jun 01, 2017	48.80	49.00	48.69	48.98	893,943	-0.13(-0.26%)
May 31, 2017	49.05	49.30	49.02	49.11	763,500	+0.06(+0.12%)
May 30, 2017	49.11	49.13	48.85	49.05	796,045	+0.22(+0.46%)
May 26, 2017	48.84	48.91	48.63	48.83	989,647	-0.48(-0.98%)
May 25, 2017	49.28	49.36	49.12	49.31	605,425	+0.14(+0.28%)
May 24, 2017	48.84	49.18	48.82	49.17	697,771	+0.20(+0.41%)
May 23, 2017	48.70	49.07	48.65	48.97	792,964	+0.57(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.